Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mag 2024 | 3,72 | 0,06 | 1,64% | 3,71 | 3,75 | 3,70 | 6.284.034 |
| 11 Mag 2024 | 3,66 | -0,06 | -1,61% | 3,74 | 3,74 | 3,65 | 6.770.173 |
| 10 Mag 2024 | 3,72 | -0,06 | -1,59% | 3,68 | 3,76 | 3,68 | 6.334.703 |
| 09 Mag 2024 | 3,78 | -0,01 | -0,26% | 3,72 | 3,79 | 3,72 | 5.194.987 |
| 08 Mag 2024 | 3,79 | -0,04 | -1,04% | 3,85 | 3,88 | 3,7409 | 8.480.903 |
| 07 Mag 2024 | 3,83 | 0,03 | 0,79% | 3,87 | 3,90 | 3,82 | 10.275.489 |
| 04 Mag 2024 | 3,80 | 0,19 | 5,26% | 3,77 | 3,875 | 3,77 | 36.452.283 |
| 03 Mag 2024 | 3,61 | 0,10 | 2,85% | 3,58 | 3,64 | 3,56 | 6.869.232 |
| 02 Mag 2024 | 3,51 | 0,03 | 0,86% | 3,50 | 3,56 | 3,48 | 3.605.807 |
| 01 Mag 2024 | 3,48 | -0,12 | -3,33% | 3,55 | 3,56 | 3,48 | 7.067.545 |
| 30 Apr 2024 | 3,60 | -0,01 | -0,28% | 3,60 | 3,64 | 3,59 | 5.260.238 |
| 27 Apr 2024 | 3,61 | 0,12 | 3,44% | 3,55 | 3,63 | 3,52 | 6.893.667 |
| 26 Apr 2024 | 3,49 | -0,07 | -1,97% | 3,48 | 3,53 | 3,4694 | 16.357.051 |
| 25 Apr 2024 | 3,56 | -0,10 | -2,73% | 3,68 | 3,68 | 3,53 | 11.503.260 |
| 24 Apr 2024 | 3,66 | -0,14 | -3,68% | 3,69 | 3,735 | 3,65 | 9.790.257 |
| 23 Apr 2024 | 3,80 | 0,14 | 3,83% | 3,66 | 3,87 | 3,6217 | 16.111.604 |
| 20 Apr 2024 | 3,66 | 0,09 | 2,52% | 3,57 | 3,6999 | 3,557 | 9.290.255 |
| 19 Apr 2024 | 3,57 | 0,00 | -0,11% | 3,61 | 3,64 | 3,55 | 6.896.053 |
| 18 Apr 2024 | 3,574 | 0,02 | 0,47% | 3,6656 | 3,6656 | 3,5657 | 8.599.905 |
| 17 Apr 2024 | 3,5573 | -0,16 | -4,26% | 3,574 | 3,599 | 3,5282 | 13.794.227 |
| 16 Apr 2024 | 3,7156 | 0,12 | 3,24% | 3,649 | 3,7781 | 3,6365 | 25.292.360 |
| 13 Apr 2024 | 3,599 | -0,13 | -3,57% | 3,724 | 3,7323 | 3,5823 | 8.263.713 |
| 12 Apr 2024 | 3,7323 | -0,01 | -0,22% | 3,724 | 3,749 | 3,6907 | 5.705.434 |
| 11 Apr 2024 | 3,7406 | -0,07 | -1,97% | 3,7406 | 3,7906 | 3,724 | 9.142.076 |
| 10 Apr 2024 | 3,8156 | -0,01 | -0,22% | 3,8489 | 3,8697 | 3,7656 | 10.102.538 |
| 09 Apr 2024 | 3,8239 | 0,07 | 2,00% | 3,7906 | 3,8656 | 3,7906 | 8.493.223 |
| 06 Apr 2024 | 3,749 | -0,04 | -1,10% | 3,7906 | 3,7989 | 3,6823 | 9.702.918 |
| 05 Apr 2024 | 3,7906 | 0,06 | 1,56% | 3,7323 | 3,8822 | 3,7198 | 18.905.720 |
| 04 Apr 2024 | 3,7323 | 0,04 | 1,13% | 3,674 | 3,7323 | 3,6323 | 7.920.743 |
| 03 Apr 2024 | 3,6906 | 0,02 | 0,68% | 3,674 | 3,749 | 3,6406 | 8.528.888 |
| 02 Apr 2024 | 3,6656 | -0,02 | -0,45% | 3,6823 | 3,6948 | 3,6406 | 4.470.531 |
| 28 Mar 2024 | 3,6823 | 0,02 | 0,68% | 3,6157 | 3,6948 | 3,6157 | 4.599.134 |
| 27 Mar 2024 | 3,6573 | 0,10 | 2,81% | 3,5573 | 3,6906 | 3,549 | 6.727.795 |
| 26 Mar 2024 | 3,5573 | -0,02 | -0,70% | 3,5657 | 3,5873 | 3,5323 | 6.226.291 |
| 25 Mar 2024 | 3,5823 | 0,00 | 0,00% | 3,574 | 3,6157 | 3,5578 | 3.950.068 |
| 22 Mar 2024 | 3,5823 | -0,08 | -2,27% | 3,6157 | 3,6323 | 3,574 | 3.172.356 |
| 21 Mar 2024 | 3,6656 | 0,03 | 0,92% | 3,624 | 3,6906 | 3,6073 | 8.997.059 |
| 20 Mar 2024 | 3,6323 | 0,07 | 2,11% | 3,549 | 3,6406 | 3,5407 | 8.133.557 |
| 19 Mar 2024 | 3,5573 | 0,03 | 0,95% | 3,5407 | 3,5823 | 3,524 | 6.125.707 |
| 18 Mar 2024 | 3,524 | 0,06 | 1,68% | 3,4824 | 3,549 | 3,4449 | 8.228.129 |
| 15 Mar 2024 | 3,4657 | -0,07 | -1,89% | 3,499 | 3,5282 | 3,424 | 12.603.602 |
| 14 Mar 2024 | 3,5323 | -0,12 | -3,42% | 3,6906 | 3,699 | 3,5093 | 15.030.046 |
| 13 Mar 2024 | 3,6573 | 0,09 | 2,57% | 3,574 | 3,699 | 3,5737 | 9.012.620 |
| 12 Mar 2024 | 3,5657 | 0,03 | 0,94% | 3,5657 | 3,6115 | 3,5411 | 10.136.707 |
| 11 Mar 2024 | 3,5323 | 0,00 | 0,00% | 3,5323 | 3,5822 | 3,5032 | 9.635.401 |
| 09 Mar 2024 | 3,5323 | 0,00 | 0,00% | 3,5157 | 3,5323 | 3,499 | 8.530.916 |
| 08 Mar 2024 | 3,5323 | -0,05 | -1,40% | 3,574 | 3,5823 | 3,524 | 4.756.264 |
| 07 Mar 2024 | 3,5823 | -0,02 | -0,69% | 3,6406 | 3,6615 | 3,5573 | 11.248.940 |
| 06 Mar 2024 | 3,6073 | -0,06 | -1,59% | 3,6406 | 3,6615 | 3,599 | 8.745.328 |
| 05 Mar 2024 | 3,6656 | -0,07 | -2,00% | 3,6906 | 3,7298 | 3,6656 | 5.402.717 |
| 02 Mar 2024 | 3,7406 | 0,15 | 4,18% | 3,724 | 3,7406 | 3,6907 | 16.077.041 |
| 01 Mar 2024 | 3,5907 | 0,01 | 0,23% | 3,5823 | 3,6073 | 3,5511 | 4.797.564 |
| 29 Feb 2024 | 3,5823 | -0,04 | -1,15% | 3,599 | 3,6146 | 3,549 | 6.387.293 |
| 28 Feb 2024 | 3,624 | 0,09 | 2,59% | 3,599 | 3,6448 | 3,5782 | 5.697.991 |
| 27 Feb 2024 | 3,5323 | -0,03 | -0,93% | 3,524 | 3,5573 | 3,499 | 6.693.868 |
| 24 Feb 2024 | 3,5657 | -0,04 | -1,15% | 3,599 | 3,6115 | 3,549 | 5.757.592 |
| 23 Feb 2024 | 3,6073 | -0,04 | -1,14% | 3,649 | 3,6698 | 3,599 | 8.393.733 |
| 22 Feb 2024 | 3,649 | 0,06 | 1,62% | 3,649 | 3,7073 | 3,6073 | 18.040.836 |
| 21 Feb 2024 | 3,5907 | 0,06 | 1,65% | 3,5573 | 3,6073 | 3,5365 | 9.247.333 |
| 17 Feb 2024 | 3,5323 | 0,07 | 1,92% | 3,499 | 3,574 | 3,499 | 13.187.858 |
| 16 Feb 2024 | 3,4657 | 0,01 | 0,24% | 3,474 | 3,5198 | 3,449 | 7.833.141 |
| 15 Feb 2024 | 3,4574 | 0,02 | 0,48% | 3,4657 | 3,5207 | 3,4407 | 8.085.232 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
